Ningbo Yibin Electronic Tech

001278
🏛️ china →
18.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.98 26.88 24.86 25.92 4.9M
2023-12-28 25.59 25.59 23.60 25.20 6.8M
2023-12-27 27.44 27.47 26.01 26.03 6.0M
2023-12-26 27.57 28.03 26.60 27.75 8.3M
2023-12-25 26.51 28.37 26.02 28.15 11.4M
2023-12-22 25.61 27.15 25.61 26.77 10.7M
2023-12-21 25.19 25.88 24.57 25.88 5.5M
2023-12-20 25.79 25.90 25.07 25.13 5.1M
2023-12-19 24.81 25.77 24.25 25.39 6.1M
2023-12-18 24.49 24.95 24.32 24.64 2.5M
2023-12-15 24.82 24.85 24.24 24.49 2.1M
2023-12-14 25.52 25.57 24.60 24.62 3.2M
2023-12-13 25.44 25.73 25.19 25.34 3.5M
2023-12-12 24.95 25.46 24.70 25.45 4.5M
2023-12-11 24.50 25.52 24.50 24.95 3.4M
2023-12-08 25.29 25.33 24.62 24.73 4.1M
2023-12-07 25.88 25.88 25.14 25.20 5.5M
2023-12-06 25.50 26.49 25.21 26.04 5.8M
2023-12-05 26.66 27.06 25.77 25.80 6.9M
2023-12-04 27.49 27.70 26.88 26.97 6.2M
2023-12-01 28.08 28.20 27.09 27.48 9.5M
2023-11-30 28.10 29.52 26.56 29.02 15.0M
2023-11-29 27.10 28.47 26.82 27.58 11.0M
2023-11-28 26.58 27.80 25.70 27.22 10.9M
2023-11-27 28.60 29.53 26.70 26.86 12.3M
2023-11-24 28.31 33.08 28.31 29.55 18.8M
2023-11-23 35.69 36.78 30.20 31.45 24.0M
2023-11-22 32.10 33.44 28.25 33.44 16.8M
2023-11-21 28.00 30.40 27.64 30.40 9.8M
2023-11-20 24.99 27.64 24.09 27.64 11.8M
2023-11-17 24.08 26.40 24.08 25.13 9.2M
2023-11-16 24.31 25.39 23.78 24.64 10.3M
2023-11-15 23.89 24.00 23.30 24.00 4.8M
2023-11-14 23.83 23.93 23.46 23.55 3.8M
2023-11-13 22.55 24.75 22.40 23.82 7.9M
2023-11-10 22.83 22.91 22.35 22.50 2.0M
2023-11-09 23.25 23.40 22.66 22.83 3.2M
2023-11-08 23.15 23.47 22.82 23.45 3.5M
2023-11-07 23.70 23.70 23.11 23.34 3.6M
2023-11-06 22.98 23.41 22.92 23.40 4.1M
2023-11-03 22.70 23.16 22.70 22.99 2.8M
2023-11-02 22.95 23.23 22.55 22.63 3.2M
2023-11-01 22.31 23.35 22.30 23.25 5.6M
2023-10-31 22.81 22.97 22.13 22.42 3.8M
2023-10-30 23.04 23.11 22.58 23.02 3.7M
2023-10-27 23.20 23.68 22.96 22.98 6.5M
2023-10-26 22.56 23.68 22.33 23.58 8.1M
2023-10-25 22.97 23.11 22.63 22.79 5.8M
2023-10-24 22.79 23.28 22.43 23.09 6.9M
2023-10-23 23.70 23.75 22.46 22.90 7.5M
2023-10-20 21.23 23.45 21.23 23.45 3.7M
2023-10-19 21.51 21.80 21.22 21.32 1.0M
2023-10-18 21.48 22.17 21.22 21.70 1.2M
2023-10-17 21.85 22.05 21.26 21.47 0.8M
2023-10-16 22.20 22.20 21.69 21.85 0.7M
2023-10-13 21.93 22.33 21.84 22.02 1.2M
2023-10-12 21.75 22.04 21.51 21.95 1.0M
2023-10-11 21.71 21.89 21.56 21.61 0.8M
2023-10-10 21.89 21.99 21.56 21.72 0.8M
2023-10-09 21.64 21.99 21.40 21.89 1.1M
2023-09-28 21.18 21.74 21.18 21.59 0.9M
2023-09-27 21.21 21.54 21.05 21.20 0.8M
2023-09-26 21.45 21.70 21.02 21.35 0.9M
2023-09-25 21.36 21.44 21.06 21.16 0.6M
2023-09-22 20.60 21.45 20.53 21.30 1.3M
2023-09-21 20.90 21.16 20.64 20.66 1.3M
2023-09-20 21.49 21.80 20.96 20.99 2.1M
2023-09-19 21.69 22.30 21.10 22.30 1.6M
2023-09-18 20.96 22.44 20.74 21.80 2.7M
2023-09-15 21.02 21.15 20.72 20.85 0.7M
2023-09-14 21.37 21.38 20.86 21.02 0.8M
2023-09-13 21.84 21.90 21.21 21.37 1.0M
2023-09-12 21.75 22.11 21.66 21.83 0.8M
2023-09-11 21.37 21.85 21.15 21.70 0.8M
2023-09-08 21.62 21.77 21.35 21.37 0.8M
2023-09-07 22.06 22.16 21.56 21.57 0.9M
2023-09-06 21.83 22.27 21.75 22.11 1.1M
2023-09-05 22.05 22.17 21.81 21.90 0.9M
2023-09-04 21.93 22.09 21.80 22.01 0.9M
2023-09-01 21.54 21.95 21.48 21.87 1.2M
2023-08-31 21.57 21.72 21.40 21.55 1.0M
2023-08-30 21.15 21.76 21.12 21.58 2.0M
2023-08-29 19.74 21.16 19.74 21.12 2.4M
2023-08-28 20.75 20.75 19.82 19.93 1.3M
2023-08-25 20.63 20.65 19.53 19.70 1.8M
2023-08-24 21.20 21.40 20.31 20.61 1.5M
2023-08-23 21.93 21.93 21.20 21.22 1.1M
2023-08-22 22.12 22.54 21.41 21.93 2.1M
2023-08-21 22.01 22.42 21.93 22.29 1.8M
2023-08-18 21.58 22.36 21.53 22.01 2.4M
2023-08-17 21.33 21.78 20.90 21.70 1.6M
2023-08-16 22.12 22.28 21.25 21.30 1.8M
2023-08-15 21.85 22.31 21.84 22.28 1.5M
2023-08-14 21.61 21.99 21.43 21.97 0.9M
2023-08-11 22.00 22.03 21.68 21.68 0.7M
2023-08-10 21.54 21.98 21.54 21.94 1.3M
2023-08-09 21.86 21.86 21.49 21.50 1.0M
2023-08-08 21.93 21.97 21.76 21.90 0.8M
2023-08-07 22.16 22.20 21.66 21.76 1.3M
2023-08-04 22.20 22.35 22.10 22.13 1.2M
2023-08-03 22.62 22.72 22.14 22.19 1.7M
2023-08-02 22.35 23.41 22.03 22.78 2.4M
2023-08-01 22.90 22.90 22.30 22.36 1.6M
2023-07-31 22.64 23.00 22.64 22.85 1.5M
2023-07-28 22.61 22.94 22.04 22.65 1.9M
2023-07-27 22.88 23.22 22.59 22.74 1.9M
2023-07-26 22.80 23.08 22.60 22.67 1.7M
2023-07-25 22.55 23.06 22.24 22.93 2.7M
2023-07-24 22.08 22.33 21.90 22.24 1.1M
2023-07-21 22.58 22.76 22.05 22.16 1.8M
2023-07-20 22.90 23.06 22.50 22.56 1.7M
2023-07-19 23.33 23.47 22.83 22.96 1.9M
2023-07-18 23.21 24.03 22.92 23.52 2.9M
2023-07-17 23.30 23.44 22.75 23.17 2.0M
2023-07-14 24.06 24.14 23.30 23.30 3.9M
2023-07-13 24.13 24.48 23.78 24.15 3.7M
2023-07-12 24.70 25.49 24.25 24.30 6.4M
2023-07-11 23.92 24.88 23.71 24.72 5.2M
2023-07-10 23.98 24.47 23.57 24.14 2.9M
2023-07-07 24.26 24.79 23.85 23.98 4.5M
2023-07-06 24.80 24.80 23.98 24.52 5.6M
2023-07-05 24.17 24.93 23.90 24.80 8.9M
2023-07-04 23.47 24.93 23.39 24.28 8.1M
2023-07-03 23.70 24.47 23.52 23.58 4.8M
2023-06-30 23.40 23.89 23.25 23.78 4.0M
2023-06-29 23.58 24.00 23.54 23.61 5.3M
2023-06-28 23.70 24.00 23.33 23.87 5.5M
2023-06-27 24.64 24.80 23.50 23.84 9.5M
2023-06-26 21.58 24.20 21.50 24.20 6.6M
2023-06-21 22.30 22.63 21.68 22.00 2.2M
2023-06-20 22.95 22.95 22.22 22.29 3.1M
2023-06-19 22.52 23.32 22.50 23.00 3.9M
2023-06-16 22.37 23.36 22.27 22.58 3.4M
2023-06-15 22.19 22.46 21.86 22.25 2.5M
2023-06-14 22.90 22.94 22.35 22.40 2.8M
2023-06-13 23.30 23.63 22.82 23.00 4.2M
2023-06-12 22.58 23.89 22.45 23.37 6.1M
2023-06-09 22.54 24.16 22.54 22.56 5.1M
2023-06-08 22.24 22.60 22.05 22.46 2.4M
2023-06-07 22.60 22.66 21.98 22.16 3.1M
2023-06-06 22.40 23.21 22.11 22.83 4.3M
2023-06-05 23.27 23.27 22.51 22.64 3.4M
2023-06-02 22.99 23.04 22.46 22.99 3.7M
2023-06-01 23.00 23.42 22.80 22.94 4.6M
2023-05-31 23.52 24.26 22.92 23.20 8.9M
2023-05-30 21.80 23.75 21.70 23.75 5.0M
2023-05-29 22.01 22.15 21.48 21.59 1.9M
2023-05-26 21.60 22.30 21.12 22.14 3.3M
2023-05-25 21.29 21.72 21.29 21.69 1.5M
2023-05-24 21.54 21.95 21.43 21.50 2.0M
2023-05-23 21.50 22.31 21.28 21.80 3.3M
2023-05-22 21.35 21.49 21.10 21.46 1.5M
2023-05-19 21.10 21.53 21.01 21.36 1.5M
2023-05-18 20.95 21.33 20.95 21.17 1.4M
2023-05-17 20.83 21.04 20.70 20.99 1.2M
2023-05-16 21.15 21.25 20.62 20.71 1.3M
2023-05-15 21.04 21.16 20.75 21.14 1.2M
2023-05-12 21.00 21.34 20.89 21.13 1.5M
2023-05-11 21.22 21.30 21.02 21.04 1.7M
2023-05-10 20.43 21.50 20.39 21.39 2.9M
2023-05-09 20.96 20.99 20.42 20.42 1.5M
2023-05-08 20.85 21.10 20.85 20.99 1.2M
2023-05-05 20.81 21.21 20.67 20.82 1.2M
2023-05-04 21.03 21.33 20.82 20.99 1.3M
2023-04-28 20.57 21.09 20.57 21.03 1.5M
2023-04-27 20.32 20.99 20.32 20.55 1.7M
2023-04-26 20.05 20.74 19.95 20.58 2.0M
2023-04-25 21.17 21.26 19.94 20.12 2.5M
2023-04-24 20.82 21.50 20.55 21.26 2.2M
2023-04-21 21.64 21.86 20.94 20.99 2.5M
2023-04-20 22.04 22.23 21.65 21.66 2.5M
2023-04-19 22.54 22.56 22.03 22.20 3.1M
2023-04-18 23.49 23.53 22.62 22.71 3.7M
2023-04-17 23.51 23.79 23.21 23.49 2.9M
2023-04-14 23.16 23.99 23.03 23.84 5.0M
2023-04-13 23.00 23.33 22.74 23.11 3.1M
2023-04-12 23.41 23.46 22.83 23.02 3.0M
2023-04-11 23.18 23.62 23.08 23.46 2.9M
2023-04-10 24.08 24.25 23.27 23.33 4.0M
2023-04-07 23.84 24.44 23.71 23.96 3.5M
2023-04-06 24.80 25.10 24.00 24.00 6.1M
2023-04-04 25.77 25.98 24.93 25.16 7.4M
2023-04-03 25.36 26.97 24.80 26.01 8.5M
2023-03-31 26.00 26.68 25.55 25.82 10.1M
2023-03-30 24.28 27.19 23.60 26.86 12.3M
2023-03-29 26.00 26.00 24.51 24.72 10.3M
2023-03-28 23.45 25.63 23.22 25.63 12.0M
2023-03-27 23.03 23.45 22.76 23.30 3.8M
2023-03-24 22.96 23.38 22.90 23.15 4.5M
2023-03-23 23.04 23.11 22.71 22.87 4.8M
2023-03-22 23.60 23.90 23.23 23.25 5.3M
2023-03-21 23.20 23.65 23.12 23.64 4.8M
2023-03-20 24.03 24.33 23.38 23.41 7.4M
2023-03-17 25.22 25.22 24.21 24.30 10.3M
2023-03-16 25.00 26.65 24.81 25.65 9.9M
2023-03-15 26.05 27.05 25.43 25.51 12.8M
2023-03-14 28.00 28.79 27.52 27.52 13.7M
2023-03-13 30.50 32.52 27.82 30.58 21.6M
2023-03-10 29.62 29.62 29.62 29.62 1.1M
2023-03-09 26.93 26.93 26.93 26.93 0.2M
2023-03-08 20.40 24.48 20.40 24.48 0.8M